Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Cto Realty Growth Inc
(NY:
CTO
)
17.43
+0.03 (+0.17%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 13, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Feb 28, 2013
7.142
7.214
6.990
6.990
56,535
-0.12(-1.65%)
Feb 27, 2013
7.023
7.107
7.023
7.107
10,107
+0.03(+0.49%)
Feb 26, 2013
7.144
7.144
7.072
7.072
12,850
-0.04(-0.52%)
Feb 25, 2013
7.284
7.284
7.109
7.109
13,853
-0.15(-2.12%)
Feb 22, 2013
7.286
7.337
7.183
7.263
45,097
+0.02(+0.25%)
Feb 21, 2013
7.195
7.247
7.195
7.245
11,432
-0.00(-0.03%)
Feb 20, 2013
7.417
7.417
7.247
7.247
44,961
-0.21(-2.84%)
Feb 19, 2013
7.392
7.458
7.392
7.458
19,480
+0.03(+0.36%)
Feb 15, 2013
7.493
7.505
7.413
7.431
44,172
+0.04(+0.56%)
Feb 14, 2013
7.368
7.415
7.267
7.390
14,165
+0.07(+0.98%)
Feb 13, 2013
7.298
7.318
7.298
7.318
5,027
+0.01(+0.14%)
Feb 12, 2013
7.261
7.308
7.261
7.308
3,283
+0.03(+0.42%)
Feb 11, 2013
7.306
7.306
7.258
7.277
2,844
-0.05(-0.67%)
Feb 08, 2013
7.327
7.327
7.327
7.327
5,631
+0.01(+0.14%)
Feb 07, 2013
7.341
7.341
7.249
7.316
19,772
-0.08(-1.03%)
Feb 06, 2013
7.489
7.489
7.390
7.392
4,296
-0.08(-1.04%)
Feb 04, 2013
7.678
7.688
7.435
7.470
30,761
-0.16(-2.07%)
Feb 01, 2013
7.435
7.628
7.435
7.628
19,270
+0.24(+3.25%)
Jan 31, 2013
7.485
7.485
7.341
7.388
35,282
-0.10(-1.37%)
Jan 30, 2013
7.596
7.618
7.470
7.491
64,358
-0.10(-1.27%)
Jan 29, 2013
7.413
7.617
7.357
7.587
26,699
+0.18(+2.50%)
Jan 28, 2013
7.355
7.505
7.355
7.403
73,224
+0.01(+0.17%)
Jan 25, 2013
7.255
7.390
7.255
7.390
15,339
+0.14(+1.98%)
Jan 24, 2013
7.175
7.247
7.144
7.247
14,019
+0.07(+1.00%)
Jan 23, 2013
7.156
7.228
7.092
7.175
198,205
-0.01(-0.14%)
Jan 22, 2013
7.052
7.236
7.011
7.185
42,564
+0.11(+1.63%)
Jan 18, 2013
7.097
7.123
6.990
7.070
19,041
-0.06(-0.78%)
Jan 17, 2013
6.918
7.181
6.918
7.126
34,780
+0.28(+4.11%)
Jan 16, 2013
6.857
6.951
6.844
6.844
8,938
-0.04(-0.60%)
Jan 15, 2013
6.816
6.885
6.783
6.885
8,977
-0.04(-0.59%)
Jan 14, 2013
7.103
7.136
6.883
6.926
20,931
-0.21(-2.99%)
Jan 11, 2013
7.199
7.204
7.084
7.140
8,724
-0.03(-0.49%)
Jan 10, 2013
7.105
7.255
7.039
7.175
78,519
+0.06(+0.89%)
Jan 09, 2013
6.855
7.121
6.816
7.111
36,164
+0.25(+3.71%)
Jan 08, 2013
6.675
6.859
6.664
6.857
129,774
+0.18(+2.77%)
Jan 07, 2013
6.672
6.711
6.672
6.672
7,915
+0.00(+0.00%)
Jan 04, 2013
6.618
6.672
6.598
6.672
40,241
+0.10(+1.50%)
Jan 03, 2013
6.579
6.662
6.573
6.573
20,337
-0.07(-1.11%)
Jan 02, 2013
6.489
6.672
6.366
6.647
84,267
+0.28(+4.42%)
Dec 31, 2012
6.282
6.374
6.210
6.366
57,777
+0.10(+1.57%)
Dec 28, 2012
6.253
6.343
6.253
6.267
9,679
+0.00(+0.00%)
Dec 27, 2012
6.325
6.325
6.226
6.267
9,026
-0.06(-0.97%)
Dec 26, 2012
6.425
6.425
6.329
6.329
18,997
-0.06(-1.00%)
Dec 24, 2012
6.460
6.469
6.393
6.393
8,773
-0.14(-2.20%)
Dec 21, 2012
6.540
6.602
6.512
6.536
83,531
-0.03(-0.44%)
Dec 20, 2012
6.559
6.610
6.413
6.565
28,379
-0.03(-0.44%)
Dec 19, 2012
6.610
6.621
6.538
6.594
28,667
-0.03(-0.40%)
Dec 18, 2012
6.520
6.621
6.508
6.621
19,392
+0.17(+2.58%)
Dec 17, 2012
6.239
6.454
6.239
6.454
14,564
+0.25(+4.04%)
Dec 14, 2012
6.074
6.204
6.074
6.204
65,561
+0.13(+2.13%)
Dec 13, 2012
6.046
6.076
6.001
6.074
6,819
-0.03(-0.54%)
Dec 12, 2012
6.226
6.226
6.095
6.107
15,509
-0.14(-2.20%)
Dec 11, 2012
6.027
6.245
6.027
6.245
31,760
+0.24(+3.96%)
Dec 10, 2012
6.103
6.103
5.959
6.007
13,449
-0.12(-1.98%)
Dec 07, 2012
6.186
6.186
5.949
6.128
22,641
-0.03(-0.50%)
Dec 06, 2012
6.140
6.159
6.136
6.159
13,824
+0.00(+0.00%)
Dec 05, 2012
6.251
6.251
6.107
6.159
23,381
-0.05(-0.83%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.